Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.630 | 2.850 | 2.500 | 2.850 | 2,100 | +0.19(+7.14%) |
Apr 29, 2003 | 2.840 | 3.080 | 2.650 | 2.660 | 6,000 | +0.01(+0.38%) |
Apr 28, 2003 | 2.700 | 2.700 | 2.650 | 2.650 | 1,800 | +0.00(+0.00%) |
Apr 25, 2003 | 2.700 | 2.740 | 2.650 | 2.650 | 1,200 | -0.15(-5.36%) |
Apr 24, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 100 | +0.02(+0.68%) |
Apr 22, 2003 | 2.800 | 2.800 | 2.570 | 2.781 | 3,700 | -0.12(-4.10%) |
Apr 21, 2003 | 3.000 | 3.000 | 2.800 | 2.900 | 9,900 | -0.24(-7.64%) |
Apr 17, 2003 | 3.140 | 3.140 | 2.780 | 3.140 | 45,900 | +0.09(+2.95%) |
Apr 16, 2003 | 2.900 | 3.050 | 2.750 | 3.050 | 6,800 | +0.10(+3.39%) |
Apr 15, 2003 | 2.850 | 3.120 | 2.750 | 2.950 | 45,400 | -0.03(-1.01%) |
Apr 14, 2003 | 2.830 | 2.980 | 2.830 | 2.980 | 2,600 | -0.02(-0.67%) |
Apr 11, 2003 | 2.800 | 3.000 | 2.500 | 3.000 | 31,400 | +0.27(+9.89%) |
Apr 10, 2003 | 2.600 | 2.730 | 2.600 | 2.730 | 8,400 | +0.22(+8.76%) |
Apr 09, 2003 | 2.550 | 2.560 | 2.460 | 2.510 | 6,000 | +0.05(+2.03%) |
Apr 08, 2003 | 2.460 | 2.460 | 2.460 | 2.460 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 2.520 | 2.520 | 2.460 | 2.460 | 1,100 | -0.04(-1.60%) |
Apr 04, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 1,200 | -0.10(-3.85%) |
Apr 03, 2003 | 2.530 | 2.600 | 2.440 | 2.600 | 16,500 | +0.10(+4.00%) |
Apr 02, 2003 | 2.660 | 2.850 | 2.350 | 2.500 | 8,900 | +0.00(+0.00%) |
Apr 01, 2003 | 2.700 | 2.700 | 2.400 | 2.500 | 4,700 | -0.20(-7.41%) |
Mar 31, 2003 | 2.710 | 2.710 | 2.700 | 2.700 | 200 | +0.00(+0.00%) |
Mar 28, 2003 | 2.750 | 2.750 | 2.700 | 2.700 | 2,800 | -0.05(-1.82%) |
Mar 27, 2003 | 2.750 | 2.750 | 2.750 | 2.750 | 1,500 | -0.23(-7.72%) |
Mar 26, 2003 | 2.920 | 3.000 | 2.750 | 2.980 | 23,600 | -0.02(-0.67%) |
Mar 25, 2003 | 2.700 | 3.040 | 2.700 | 3.000 | 3,000 | +0.20(+7.14%) |
Mar 24, 2003 | 2.680 | 2.930 | 2.490 | 2.800 | 35,900 | -0.08(-2.61%) |
Mar 21, 2003 | 2.400 | 2.900 | 2.400 | 2.875 | 21,800 | +0.50(+20.80%) |
Mar 20, 2003 | 1.950 | 2.400 | 1.750 | 2.380 | 27,900 | +0.40(+20.14%) |
Mar 19, 2003 | 2.000 | 2.000 | 1.981 | 1.981 | 2,200 | +0.01(+0.41%) |
Mar 18, 2003 | 1.973 | 1.973 | 1.973 | 1.973 | 0 | +0.00(+0.00%) |
Mar 17, 2003 | 1.910 | 1.973 | 1.900 | 1.973 | 1,600 | +0.02(+1.18%) |
Mar 14, 2003 | 1.950 | 1.950 | 1.950 | 1.950 | 1,100 | +0.00(+0.00%) |
Mar 13, 2003 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 2.060 | 2.060 | 1.950 | 1.950 | 2,000 | -0.10(-4.88%) |
Mar 11, 2003 | 2.100 | 2.100 | 2.050 | 2.050 | 1,500 | -0.09(-4.21%) |
Mar 10, 2003 | 2.210 | 2.210 | 2.140 | 2.140 | 2,500 | -0.07(-3.17%) |
Mar 07, 2003 | 2.210 | 2.210 | 2.210 | 2.210 | 500 | +0.01(+0.45%) |
Mar 06, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 500 | -0.10(-4.35%) |
Mar 05, 2003 | 2.250 | 2.300 | 2.250 | 2.300 | 1,100 | +0.05(+2.22%) |
Mar 04, 2003 | 2.250 | 2.250 | 2.250 | 2.250 | 300 | +0.15(+7.14%) |
Mar 03, 2003 | 2.100 | 2.100 | 2.100 | 2.100 | 600 | -0.09(-4.11%) |
Feb 28, 2003 | 2.250 | 2.250 | 2.190 | 2.190 | 500 | +0.04(+1.86%) |
Feb 27, 2003 | 2.150 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 2.040 | 2.150 | 2.040 | 2.150 | 4,100 | +0.14(+6.97%) |
Feb 25, 2003 | 2.010 | 2.010 | 2.010 | 2.010 | 1,400 | +0.01(+0.50%) |
Feb 24, 2003 | 2.100 | 2.290 | 2.000 | 2.000 | 4,600 | -0.15(-6.98%) |
Feb 21, 2003 | 2.300 | 2.300 | 2.150 | 2.150 | 1,000 | -0.10(-4.44%) |
Feb 20, 2003 | 2.130 | 2.250 | 2.130 | 2.250 | 5,000 | +0.20(+9.76%) |
Feb 19, 2003 | 2.120 | 2.150 | 2.050 | 2.050 | 5,500 | +0.04(+1.99%) |
Feb 18, 2003 | 1.910 | 2.050 | 1.910 | 2.010 | 5,700 | -0.07(-3.37%) |
Feb 14, 2003 | 2.080 | 2.080 | 2.080 | 2.080 | 500 | +0.08(+4.00%) |
Feb 13, 2003 | 1.870 | 2.000 | 1.850 | 2.000 | 4,900 | +0.04(+2.04%) |
Feb 12, 2003 | 1.810 | 1.960 | 1.810 | 1.960 | 5,900 | +0.16(+8.89%) |
Feb 11, 2003 | 1.850 | 1.860 | 1.800 | 1.800 | 1,100 | -0.05(-2.70%) |
Feb 10, 2003 | 1.850 | 1.850 | 1.850 | 1.850 | 0 | +0.00(+0.00%) |
Feb 07, 2003 | 1.810 | 1.850 | 1.810 | 1.850 | 6,100 | +0.10(+5.71%) |
Feb 06, 2003 | 1.700 | 1.760 | 1.700 | 1.750 | 6,600 | +0.15(+9.37%) |
Feb 05, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 500 | -0.01(-0.62%) |
Feb 04, 2003 | 1.550 | 1.700 | 1.450 | 1.610 | 1,100 | -0.02(-1.23%) |